zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 2:17
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.03.2002

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

22.02.200222.03.2002
26.03.200224.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880311,5012,50+8,6911,5012,500010,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,803963 0895,2013,00
ALIACHEMBAASYNTHCZ000509195969,2069,40+0,1468,7069,40372 55352,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,30262,60+0,11262,30262,60318 134202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10138,100,00138,10138,100078,00138,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,000010,0038,90
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,000066,20200,00
BELAGRABAAZZNBRCZ0008449055620,00620,000,00620,00620,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953552,50552,50-0,27552,50552,50189 945440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 101,701 101,70+6,201 101,701 101,705055 085334,801 341,40
BMTBAABMTBOCS0005030758300,00273,30-8,90273,30300,005214 74681,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,00-0,09111,00111,00535 88360,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454636,00636,10+0,12636,00636,1000398,10679,70
BRISK TÁBORBAABRITACZ0005074856412,60412,60+1,92412,60412,6000177,10473,00
BRISTOLBAABRISTCZ0009062352228,50230,00+0,65228,50230,0000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509618,40618,40-0,40618,40618,4000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009199,10199,10+0,05199,10199,10152 987135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,500,00182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153666,00666,000,00666,00666,00138 658263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356266,50266,50+3,69266,50266,500060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,00-0,10195,00195,008015 600108,60225,00
CONSUS IFBFACONINCZ000802830545,0045,10+0,2245,0045,100035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356197,70197,70-3,56197,70197,70203 95474,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 002,502 002,50+0,042 002,502 002,5000710,002 002,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556350,00350,00+1,98350,00350,00217 350226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 800,00+3,823 800,003 850,0064245 9002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801374,90371,00-1,01369,00378,002 214825 587213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156396,10360,10-7,92360,10396,108231 292250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607387,50373,40-3,58371,00402,201 910744 235254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175268,0068,00+9,8568,0068,000040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025873,8073,800,0073,8073,800028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,0045,00-0,2245,0045,00940530,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230074,1074,60-0,5374,1075,002 760205 03559,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00335,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051222,10225,00+1,30222,10225,000095,00225,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 120,101 166,10+4,111 008,001 166,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255163,10163,100,00163,10163,1081 30568,90163,10
ČSAD KLADNOBAACADKDCZ0008207750233,30233,30+9,99233,30233,300048,40233,30
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0093,10-8,9993,0093,100058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257600,00600,00-0,49600,00600,0000410,001 320,00
DERMACOLBAADERMACZ0009041653241,10241,100,00241,10241,1000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,904,900,004,904,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353130,70130,70+9,92130,70130,700058,10130,70
ELROZBAAELROZCZ0005076851110,00110,000,00110,00110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750510,00505,10+0,01505,10510,0011357 321243,20505,10
EQUITY HOLDINGBFAAGFIECZ000908460437,4037,10-0,5337,1037,4030811 45118,1041,00
ETABAAELEPRCS000500515692,1092,60+0,5492,1092,600081,00340,10
EUROVIA CSBAASTASZCS0005022854857,70850,10-0,22850,10857,701916 266478,50852,00
FAGRONBAATAMDACZ000846120920,5022,50+9,7520,5022,500013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456203,50203,50+10,00203,50203,50132 64684,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001548,00547,50-0,09547,50548,0063 287434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145477,5077,70+0,2577,5077,700025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552240,20240,200,00240,20240,200066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706440,50440,50+9,98440,50440,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,00158 100159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,303 120,00-9,783 120,003 459,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354216,80216,80-8,86216,80216,800061,00360,00
GREIF CRBAAVLEERCS00050386521 602,001 602,00-2,901 602,001 602,00711 214837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552127,00127,000,00127,00127,00676285,50244,70
GUMOTEXBAAGUMOTCZ0005086751188,00188,000,00188,00188,005940140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,000,001 800,001 800,001425 200986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851487,30490,10-0,42487,30494,4011556 356223,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 290,601 290,60-14,041 290,601 290,6022 5811 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10385,0011644 62682,00385,00
HOT.INTERNATIONALBAAINTERCS000843685311,9012,00+1,6911,9012,00006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005997,3097,30+9,9497,3097,300031,5097,30
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 030,401 030,50+0,581 030,401 030,5000188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,00-10,00144,00144,00101 44090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 313,001 320,00+0,571 312,501 320,0079104 0581 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 071,001 072,00-0,131 071,001 075,004143 972985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,00-8,96135,00135,00101 35048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908164,40164,40-0,24164,40164,4015024 660155,00247,60
INSPEKTABAAINSPECZ00084129543 177,303 177,000,003 177,003 177,30001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10501,00-8,90500,10501,003316 505143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757427,60427,60+9,97427,60427,6031 283169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 366,101 367,30+0,091 366,101 367,502939 629802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904459,00459,00+5,32459,00459,003013 770280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753708,50702,00-1,81702,00708,502014 105355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,00+8,20116,00116,00446470,10212,80
JAN BECHERBAAJANBECZ0009075107674,90674,90+9,99674,90674,9000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,001 333,30+1,491 331,001 333,30001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 130,002 130,00-5,322 130,002 130,00001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158277,10277,100,00277,10277,1000182,10342,40
JIHLAVANBAAJIHLACS0005030964150,20150,20-4,93150,20150,200027,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451650,00650,000,00650,00650,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,2043,20-8,8643,2043,200028,3057,30
JILANABAAJILANCZ0005096453103,50103,50+9,98103,50103,500025,70103,50
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,100,00189,10189,1000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057445,00455,50+2,49445,00455,5000116,20455,50
JM ENERGETIKABAAJMENGCZ00050779582 052,001 915,50-4,221 915,502 052,90001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 540,002 540,00-9,732 540,002 540,00512 7001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,101 6823 587 715950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051683,50701,10+2,71683,50701,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150122,20122,20+2,25122,20122,20404 88828,10122,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 810,101 810,100,001 810,101 810,1000541,501 900,00
KINOTECHNIKA PRAHABAAKINOCS000843795033,6033,60+9,8033,6033,600022,4033,60
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250191,50203,10+6,22191,50203,100063,90203,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 539,301 500,20-1,611 461,701 541,903 8655 909 423792,601 524,90
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059110,40110,70+3,16110,40110,70727 95254,20110,70
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485175,3075,30+9,9275,3075,30473 53931,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251155,00155,10+3,33155,00155,100091,00155,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464475,00475,000,00475,00475,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153215,20215,200,00215,20215,2000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,40555,50+4,14533,40555,5000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,0076,00+1,1976,0076,00292 20425,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 065,001 065,000,001 065,001 065,004143 665918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955318,10318,100,00318,10318,103954250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952495,00495,00-1,00495,00495,0000162,10500,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,00600,000,00600,00600,0000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251688,60688,60+10,00688,60688,60106 886271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,40+0,05335,40335,4000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00297,00-5,71297,00297,0092 67396,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 015,001 021,10+0,881 015,001 021,101010 162673,001 639,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459373,30373,300,00373,30373,3000109,60373,30
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825133,0029,10-7,9129,0033,0031110 15718,1065,40
MADETABAAJIMLECS0008420550240,30240,30-1,67240,30240,3071 682124,50304,00
MAGNETONBAAMAGNECZ000507905367,4074,20+9,9267,4074,20453 23738,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 240,001 240,000,001 240,001 240,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,5041,60+0,7241,5041,600021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755306,70306,70+9,49306,70306,7000110,00306,70
MEOPTA PŘEROVBAAMEOPTCS000500896090,7090,70+2,8390,7090,700063,30121,00
METALIMEXBAAMETLXCS00084124582 234,502 259,50+2,702 234,502 259,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,1035,200,0035,1035,200033,3070,10
METROSTAVBAAMESTACZ0005006502139,50139,600,00139,50139,600096,30142,60
MEVABAAMEVACS0005039353295,00265,60-5,00265,60295,000090,00650,00
MILETABAAMILETCS0005027457112,40112,400,00112,40112,400066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552192,10192,30+0,10192,10192,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000096,00350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008201,80201,80+9,97201,80201,80480745,00201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 000,000,003 000,003 000,00100300 0001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859453,50453,60-8,91453,50453,6000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550523,40523,30+0,84523,30523,40126 280200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755160,50163,00+5,77160,50163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558270,10273,90+1,40270,10273,904211 47791,60273,90
MSABAAMSACZ0005016501256,60262,20+4,79256,60262,2000162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255489,50489,50-0,50489,50489,5000370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00560,000,00560,00560,0000360,00560,00
OBEK SERVISBAACADTCS000502595680,4080,40+9,9880,4080,400022,1080,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353720,00690,20-4,13690,20720,00149 782181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952375,10375,10+10,00375,10375,1000220,00408,20
ODKOLEKBAAODKOLCZ0009064051205,20211,10+4,04205,20211,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554627,00627,00+0,15627,00627,0000278,10728,30
OKDBAAOKDCZ000510065175,0071,00-5,3371,0075,0049035 15043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000770,401 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958188,70221,60+6,58188,70221,6000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 682,001 801,90+7,191 682,001 801,9000980,001 801,90
OSTROJBAAOSTROCS000843555830,3030,30+2,7130,3030,30824215,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,00+0,32217,00217,004868108,50261,00
O2 C.R.BAATELECCZ0009093209329,30327,70+2,37322,10335,201 313432 427185,00397,90
PANKRÁCBAAPANKRCZ0009033205444,00444,000,00444,00444,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355354,00351,000,00350,50369,5010438 115120,20368,00
PCB BENEŠOVBAACKDBNCS0005013754131,50118,70-9,73118,70131,500051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535867,5067,50-9,8767,5067,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635574,5074,60+0,4074,5074,600028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695865,3065,60+0,9265,3065,600031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 502,008 500,00-1,048 500,008 502,0064544 0755 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,001 950,10+1,561 950,001 950,10917 5511 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70240,400,00235,20263,90276 665108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6025,600,0025,6025,601230717,1034,20
PLIVA - LACHEMABAALACHECZ0005096750468,20468,20-0,63468,20468,20104 682367,10552,50
PLOMABAAZPDCS0008452751269,50269,50-0,18269,50269,500058,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650811,30811,30-9,85811,30811,3000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00135,50-9,66135,00135,50364 87563,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453653,80655,50+6,41653,80655,5000271,00655,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,10201 22230,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756400,00406,60+1,65400,00406,600088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 003,301 003,300,001 003,301 003,3000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505342,50341,00-3,94341,00344,0019265 646275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3068,300,0068,3068,30004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,60456,60+0,32456,60456,6000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 681,101 681,100,001 681,101 681,1035 0431 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 927,801 928,10+0,021 927,801 928,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 206,101 206,00-3,671 206,001 206,103238 594936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00300,00
PROAGROBAAPRAGRCZ000910050982,0082,00+9,9182,0082,00006,7082,00
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,6067,600,0067,6067,600030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50161 22459,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,20210,20-4,45210,20210,2000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653184,90184,90-20,43184,90184,90101 84998,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,60988,00-0,30987,001 000,007473 155910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 773,201 773,70+1,631 773,201 773,70001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455400,60400,60-4,68400,60400,6083 205210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858269,50269,50+7,75269,50269,500070,40269,50
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558111,90111,90+9,92111,90111,900035,50111,90
SČ ARMATURKABAASCARMCS0005003854125,00127,70+2,16125,00127,700051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 470,001 401,70-4,641 393,801 470,00001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 033,402 033,400,002 033,302 033,4000868,602 133,10
SELGENBAASELGECZ0009033650231,10231,100,00231,10231,102462171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356507,60507,60-4,22507,60507,6000323,10599,00
SETUZABAASETUZCZ0008460052251,00240,00-4,76240,00251,00338 030235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350327,30336,80-1,11327,30339,3000219,80360,00
SFINXBAASFINXCS0005036458191,00191,000,00191,00191,00152 86560,00227,90
SG - INDUSTRYBFAYSECZ00090877067,607,700,007,607,701901 4596,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00830,100,00830,00830,1000111,00929,80
SILONBAASILONCZ0005094458301,00301,00+1,86301,00301,00123 612209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754493,30493,30+9,98493,30493,300020,50493,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,30286,30+0,03286,30286,30298 303106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 525,001 527,50-0,091 525,001 527,50001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 020,002 020,00+0,432 020,002 020,0012 0201 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251521,00521,00-0,22521,00521,0020094 984360,40542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953358,80358,800,00358,80358,8000153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000160,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952264,70264,100,00264,10264,7024263 927148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,40+0,03272,30272,4000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,3081,90+0,6181,3081,90423 42864,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,30114,00+0,61113,00115,001 000114 06547,00114,00
STAROROL.PORCELÁNBAASTAROCZ0005085753123,10123,70+2,23123,10123,700046,00126,30
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 360,00-5,551 360,001 400,00147204 8001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,002 613,50+6,672 357,002 613,50001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,106 500,00+0,616 460,106 500,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,80+9,98433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJTEXBAASTRJTCS0005034859324,30324,30+9,96324,30324,300020,50324,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050433,10432,20+0,02432,20433,102812 114313,40760,00
SVABAASVACS0005024553160,00176,00+10,00160,00176,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253312,00312,000,00312,00312,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857102,60102,60-0,38102,60102,60661677,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154279,10279,10+9,96279,10279,100055,50279,10
ŠMERAL BRNOBAASMERACS000502935479,0072,00-8,8672,0079,00282 04430,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358241,10241,10+0,41241,10241,100039,30250,00
ŠTI HOLDINGBFASTICZ0009087805842,00842,00+0,10842,00842,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,40501,40+0,05501,40501,4063 008352,00584,70
TATRABAATATRACS000501845644,0044,000,0044,0044,00431 89230,3065,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,70235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550562,20562,20+0,78562,20562,2000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,00989,50+6,39989,501 023,003737 784262,001 046,20
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,00-1,80360,00360,00124 320157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255512,20512,20+2,23512,20512,2000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950328,80328,80+1,63328,80328,8000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157777,00777,00-8,58777,00777,0000521,001 179,60
TEPNABAATEPNACS000502685533,5033,500,0033,5033,500021,9037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055263,10263,10+0,30263,10263,10252657,70273,70
TEREOS TTDBAAPRACUCZ000510485161,1061,10-6,7161,1061,101569 53214,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20200,00
TESLA KARLÍNBAATSLKACS000502135168,1068,10-0,1468,1068,10191 29433,5068,20
TESLA SEZAMBAATSLSECS0005009851516,70517,70+0,19516,70517,7000420,00700,00
TOMABAATOMACZ0005088559118,30118,30-5,20118,30118,300035,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605532,7032,70+5,1432,7032,700015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935691,0091,000,0091,0091,000035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,003045 000110,001 500,00
TRANZABAATRANZCZ000507635695,5095,50+4,9495,5095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552166,10168,10-5,61166,10168,1044274 164113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,40150,00-0,26150,00150,400046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054100,00100,000,00100,00100,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,8030,40-0,3230,4031,802 04464 21029,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0066,00-9,5866,0073,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330870,1070,10+0,1470,1070,101208 41243,2072,30
UNITED ENERGYBAAPSZTECS0008458659720,00720,000,00720,00720,001712 240441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 506,001 508,00+0,601 506,001 508,00001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 250,002 250,00+2,122 250,002 250,001022 5001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658297,10286,00-3,73286,00297,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,7082,70-2,4782,7082,70433152,0090,00
VHOSBAAVHOSCZ0009047254740,00750,00+1,35666,60750,004533 420250,001 050,00
VINIUMBAAVINIUCS0008421954195,00201,10-5,36195,00201,100056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159740,50740,50-0,06740,50740,501741305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,007,50+8,697,007,5010 34877 5115,2011,80
VLNAPBAAVLNAPCZ000508765041,1042,70+9,7641,1042,700020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,00455,00-0,76455,00455,003716 835281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950232,00232,10+0,43232,00232,100037,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,00163,000,00163,00163,00406 52070,30163,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855264,50264,50+9,97264,50264,50123 17481,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,00+0,91221,00221,005011 050155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00178,00+4,09171,00178,000082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754620,30620,300,00620,30620,3000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353153,40153,40-0,38153,40153,40355 36976,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251215,40215,40+9,95215,40215,4000102,00215,40
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758156,10156,10-0,50156,10156,10101 56188,60157,70
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150195,50201,00+2,81195,50201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00146,70+1,17145,00146,700065,70146,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,80171,10+2,57166,80171,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,000,00208,00208,0061 248145,80620,00
VOSBAAVOPRSCS000503605265,0071,10+9,8965,0071,100032,5071,10
VÚES BRNOBAAVUEBRCZ0009054953248,00248,00+9,97248,00248,000028,80248,00
VULKANBAAVULKACZ0005100453144,50144,50+1,76144,50144,50686782,70165,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,10360,100,00360,10360,1041 440265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,3016,40+0,6116,3016,400011,6016,40
WIENERBERGER C.P.BAAJICIHCS00084158571 622,201 626,00+0,301 622,201 626,0069 7411 262,001 750,00
XAVEROVBAAXAVERCS000844065749,3049,30+9,0749,3049,30351 72627,0053,10
YTONGBAAPORBECS00084201622 500,002 300,00-8,002 300,002 500,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951705,10705,10+2,93705,10705,10107 051360,50705,10
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,600,00466,60466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,70+0,05199,60199,7000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 940,001 940,00+2,911 940,001 940,00118228 9201 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,002 300,00+3,602 300,002 300,00001 300,102 310,10
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,50427,00+0,23425,50427,008536 245402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875895,00104,50+10,0095,00104,500041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352150,80143,20-5,03143,20159,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152180,00180,000,00180,00180,0071 260136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903641,10640,90+0,06640,50641,10170108 958590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 048,002 046,20-0,082 046,202 048,003061 4061 537,702 048,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,90+0,2637,8037,900020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959535,00535,000,00535,00535,0000213,40570,00